Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.720 4.880 4.640 4.750 67,000 +0.13(+2.81%)
Feb 27, 2003 4.290 4.750 4.290 4.620 103,400 +0.34(+7.94%)
Feb 26, 2003 4.400 4.550 4.280 4.280 68,300 -0.15(-3.39%)
Feb 25, 2003 4.620 5.010 4.410 4.430 48,100 -0.22(-4.73%)
Feb 24, 2003 4.600 4.690 4.300 4.650 84,800 +0.08(+1.75%)
Feb 21, 2003 3.970 4.570 3.970 4.570 140,500 +0.47(+11.46%)
Feb 20, 2003 4.150 4.230 3.980 4.100 51,000 +0.01(+0.24%)
Feb 19, 2003 4.060 4.140 3.930 4.090 26,400 -0.07(-1.68%)
Feb 18, 2003 4.200 4.200 4.000 4.160 59,300 +0.16(+4.00%)
Feb 14, 2003 4.100 4.100 3.930 4.000 86,000 -0.04(-0.99%)
Feb 13, 2003 4.240 4.250 4.000 4.040 103,600 -0.23(-5.39%)
Feb 12, 2003 4.500 4.550 4.260 4.270 64,800 -0.27(-5.95%)
Feb 11, 2003 4.680 4.850 4.520 4.540 60,200 -0.11(-2.37%)
Feb 10, 2003 4.350 4.650 4.340 4.650 60,400 +0.34(+7.89%)
Feb 07, 2003 4.200 4.460 4.200 4.310 107,500 +0.02(+0.47%)
Feb 06, 2003 4.320 4.350 4.180 4.290 59,300 +0.05(+1.18%)
Feb 05, 2003 4.310 4.310 4.150 4.240 45,200 +0.01(+0.24%)
Feb 04, 2003 4.160 4.340 4.110 4.230 41,100 -0.06(-1.40%)
Feb 03, 2003 4.150 4.450 4.100 4.290 124,600 +0.10(+2.39%)
Jan 31, 2003 4.100 4.190 4.040 4.190 57,600 +0.10(+2.44%)
Jan 30, 2003 4.130 4.250 4.050 4.090 52,400 -0.04(-0.97%)
Jan 29, 2003 4.310 4.310 4.090 4.130 50,500 -0.17(-3.95%)
Jan 28, 2003 4.140 4.300 4.050 4.300 47,900 +0.09(+2.14%)
Jan 27, 2003 4.100 4.240 3.980 4.210 114,000 +0.09(+2.18%)
Jan 24, 2003 4.420 4.420 4.110 4.120 74,100 -0.18(-4.19%)
Jan 23, 2003 4.550 4.570 4.240 4.300 65,200 -0.08(-1.83%)
Jan 22, 2003 4.770 4.770 4.250 4.380 212,500 -0.31(-6.61%)
Jan 21, 2003 4.940 4.950 4.630 4.690 139,600 -0.20(-4.09%)
Jan 17, 2003 5.050 5.050 4.730 4.890 145,000 -0.13(-2.59%)
Jan 16, 2003 4.970 5.110 4.970 5.020 102,100 +0.05(+1.01%)
Jan 15, 2003 4.880 5.050 4.880 4.970 113,900 +0.09(+1.84%)
Jan 14, 2003 4.900 5.080 4.650 4.880 231,900 +0.21(+4.50%)
Jan 13, 2003 4.570 4.740 4.560 4.670 70,400 +0.12(+2.64%)
Jan 10, 2003 4.660 4.710 4.540 4.550 87,600 -0.10(-2.15%)
Jan 09, 2003 4.410 4.750 4.410 4.650 93,000 +0.15(+3.33%)
Jan 08, 2003 4.370 4.740 4.360 4.500 91,900 +0.11(+2.51%)
Jan 07, 2003 4.260 4.500 4.260 4.390 108,200 +0.11(+2.57%)
Jan 06, 2003 4.240 4.410 4.210 4.280 164,800 -0.01(-0.23%)
Jan 03, 2003 4.200 4.350 4.100 4.290 138,500 +0.11(+2.63%)
Jan 02, 2003 4.490 4.590 4.120 4.180 152,000 -0.23(-5.22%)
Dec 31, 2002 4.500 4.580 4.400 4.410 118,500 -0.10(-2.22%)
Dec 30, 2002 4.560 4.700 4.500 4.510 103,600 -0.17(-3.63%)
Dec 27, 2002 4.650 4.750 4.600 4.680 105,800 -0.07(-1.47%)
Dec 26, 2002 4.700 4.890 4.650 4.750 101,200 +0.03(+0.64%)
Dec 24, 2002 4.780 4.900 4.690 4.720 49,800 -0.26(-5.22%)
Dec 23, 2002 4.600 5.100 4.550 4.980 166,000 +0.32(+6.87%)
Dec 20, 2002 4.600 4.850 4.550 4.660 132,800 -0.01(-0.21%)
Dec 19, 2002 4.850 4.990 4.550 4.670 122,100 -0.33(-6.60%)
Dec 18, 2002 5.030 5.030 4.550 5.000 505,400 -0.02(-0.40%)
Dec 17, 2002 5.290 5.300 4.960 5.020 202,200 -0.27(-5.10%)
Dec 16, 2002 5.650 5.800 5.250 5.290 253,700 -0.22(-3.99%)
Dec 13, 2002 5.320 5.600 5.200 5.510 351,000 +0.26(+4.95%)
Dec 12, 2002 4.760 5.440 4.760 5.250 400,600 +0.40(+8.25%)
Dec 11, 2002 5.000 5.090 4.810 4.850 108,500 -0.15(-3.00%)
Dec 10, 2002 5.320 5.450 4.780 5.000 222,300 +0.00(+0.02%)
Dec 09, 2002 4.490 5.150 4.490 4.999 412,600 +0.48(+10.60%)
Dec 06, 2002 4.210 4.520 4.200 4.520 140,000 +0.30(+7.11%)
Dec 05, 2002 4.420 4.470 4.150 4.220 168,500 -0.13(-2.99%)
Dec 04, 2002 4.000 4.490 3.950 4.350 291,800 +0.35(+8.75%)
Dec 03, 2002 4.000 4.040 3.950 4.000 201,400 +0.07(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.